30,640€
-1,26%
Echtzeit-Aktienkurs TAKEDA PHARM.CO.LTD.
Bid:
Ask:
Aktienkurse zur TAKEDA PHARM.CO.LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 30,58 | 30,80 | 30,43 | 30,62 | -1,32% | 1.645,00 |
| 06.03.2026 | 31,05 | 31,13 | 31,03 | 31,03 | 1,89% | - |
| 05.03.2026 | 31,01 | 31,01 | 30,39 | 30,46 | 0,05% | 2.691,00 |
| 04.03.2026 | 30,50 | 30,62 | 30,43 | 30,44 | 1,81% | - |
| 03.03.2026 | 31,48 | 31,60 | 29,30 | 29,90 | -4,61% | 4.162,00 |
| 02.03.2026 | 31,62 | 31,76 | 30,92 | 31,35 | -0,41% | 1.492,00 |
| 27.02.2026 | 31,70 | 31,83 | 31,27 | 31,48 | 1,65% | 643,00 |
| 26.02.2026 | 30,40 | 31,06 | 30,24 | 30,97 | -1,99% | 8.427,00 |
| 25.02.2026 | 31,42 | 31,77 | 31,41 | 31,60 | 1,28% | 579,00 |
| 24.02.2026 | 31,86 | 32,00 | 31,20 | 31,20 | -0,56% | 1.049,00 |
| 23.02.2026 | 31,51 | 31,76 | 31,25 | 31,37 | -0,35% | 151,00 |
| 20.02.2026 | 31,74 | 31,76 | 31,11 | 31,48 | -0,05% | 3.067,00 |
| 19.02.2026 | 31,82 | 31,82 | 31,31 | 31,50 | -0,88% | 2.646,00 |
| 18.02.2026 | 31,69 | 31,78 | 31,54 | 31,78 | 2,48% | 1.220,00 |
| 17.02.2026 | 30,76 | 31,11 | 30,28 | 31,01 | 2,61% | 1.677,00 |
| 16.02.2026 | 30,62 | 30,64 | 29,95 | 30,22 | -2,15% | 2.931,00 |
| 13.02.2026 | 30,87 | 31,08 | 30,60 | 30,88 | 1,46% | 1.650,00 |
| 12.02.2026 | 30,47 | 30,90 | 30,26 | 30,44 | -0,38% | 1.081,00 |
| 11.02.2026 | 30,47 | 30,58 | 30,24 | 30,55 | 0,93% | 1.228,00 |
| 10.02.2026 | 30,09 | 30,48 | 29,57 | 30,27 | 1,49% | 8.643,00 |
| 09.02.2026 | 29,56 | 29,84 | 29,46 | 29,83 | -0,58% | 213,00 |
| 06.02.2026 | 29,73 | 30,12 | 29,61 | 30,00 | 0,12% | 71,00 |
| 05.02.2026 | 30,11 | 30,12 | 29,56 | 29,97 | 1,32% | 2.513,00 |
| 04.02.2026 | 29,55 | 29,65 | 29,41 | 29,58 | 0,82% | 452,00 |
| 03.02.2026 | 29,52 | 29,76 | 29,08 | 29,34 | -0,42% | 1.672,00 |
| 02.02.2026 | 28,80 | 29,50 | 28,80 | 29,46 | 2,86% | 4.876,00 |
| 30.01.2026 | 28,53 | 28,74 | 28,44 | 28,64 | 2,78% | 930,00 |
| 29.01.2026 | 28,00 | 28,01 | 27,75 | 27,87 | -0,07% | 256,00 |
| 28.01.2026 | 27,92 | 28,04 | 27,70 | 27,89 | -0,68% | 141,00 |
| 27.01.2026 | 27,98 | 28,09 | 27,70 | 28,08 | 1,04% | 3.017,00 |
| 26.01.2026 | 27,84 | 27,98 | 27,53 | 27,79 | 1,80% | 234,00 |
| 23.01.2026 | 27,35 | 27,55 | 27,25 | 27,30 | -0,13% | 20,00 |
| 22.01.2026 | 27,06 | 27,43 | 27,00 | 27,33 | 2,17% | 401,00 |
| 21.01.2026 | 26,80 | 26,86 | 26,74 | 26,75 | -1,33% | - |
| 20.01.2026 | 27,25 | 27,25 | 27,11 | 27,11 | -1,92% | - |
| 19.01.2026 | 27,82 | 27,95 | 27,57 | 27,64 | 0,09% | 275,00 |
| 16.01.2026 | 27,61 | 27,63 | 27,61 | 27,62 | -1,27% | - |
| 15.01.2026 | 28,04 | 28,09 | 27,95 | 27,97 | 0,61% | 280,00 |
| 14.01.2026 | 27,77 | 27,82 | 27,77 | 27,80 | 1,92% | - |
| 13.01.2026 | 27,17 | 27,30 | 27,13 | 27,28 | -1,27% | - |
| 12.01.2026 | 28,09 | 28,09 | 27,63 | 27,63 | -2,23% | 2.140,00 |
| 09.01.2026 | 27,77 | 28,26 | 27,67 | 28,26 | 1,24% | 6,00 |
| 08.01.2026 | 27,67 | 28,10 | 27,45 | 27,91 | 3,29% | 5.708,00 |
| 07.01.2026 | 27,08 | 27,21 | 26,93 | 27,02 | 1,66% | 1.314,00 |
| 06.01.2026 | 26,68 | 26,69 | 26,58 | 26,58 | 0,30% | - |
| 05.01.2026 | 26,70 | 26,71 | 26,50 | 26,50 | 1,61% | 761,00 |
| 02.01.2026 | 25,96 | 26,10 | 25,96 | 26,08 | -1,44% | 253,00 |
| 29.12.2025 | 26,57 | 26,69 | 26,00 | 26,46 | 2,46% | 7.281,00 |
| 23.12.2025 | 26,28 | 26,31 | 25,75 | 25,83 | 1,89% | 7.106,00 |
| 22.12.2025 | 25,25 | 25,47 | 24,77 | 25,35 | -0,14% | 4.802,00 |
| 19.12.2025 | 25,15 | 25,39 | 24,63 | 25,38 | 1,06% | 3.675,00 |
| 18.12.2025 | 24,53 | 25,14 | 24,52 | 25,12 | 3,52% | - |
| 17.12.2025 | 24,74 | 24,82 | 24,26 | 24,26 | -1,88% | 146,00 |
| 16.12.2025 | 24,35 | 24,73 | 24,35 | 24,73 | 1,04% | - |
| 15.12.2025 | 24,49 | 24,49 | 24,46 | 24,47 | 1,18% | - |
| 12.12.2025 | 24,28 | 24,37 | 24,10 | 24,19 | -1,21% | - |
| 11.12.2025 | 24,53 | 24,55 | 24,20 | 24,48 | -0,08% | - |
| 10.12.2025 | 24,49 | 24,59 | 24,42 | 24,50 | -0,24% | 714,00 |
| 09.12.2025 | 24,56 | 24,59 | 24,55 | 24,56 | 0,82% | 1.169,00 |
| 08.12.2025 | 24,60 | 24,72 | 24,31 | 24,36 | -1,10% | 290,00 |
| 05.12.2025 | 24,46 | 24,63 | 24,40 | 24,63 | 1,11% | 412,00 |
| 04.12.2025 | 24,37 | 24,59 | 24,19 | 24,36 | 0,12% | 539,00 |
| 03.12.2025 | 24,57 | 24,63 | 24,16 | 24,33 | -1,20% | 1.082,00 |
| 02.12.2025 | 24,72 | 24,72 | 24,63 | 24,63 | -1,48% | 475,00 |
| 01.12.2025 | 25,01 | 25,15 | 24,86 | 25,00 | 1,01% | 25,00 |
| 28.11.2025 | 24,88 | 24,88 | 24,70 | 24,75 | -0,92% | 172,00 |
| 27.11.2025 | 24,72 | 25,02 | 24,55 | 24,98 | -0,54% | 450,00 |
| 26.11.2025 | 25,15 | 25,15 | 25,10 | 25,11 | 0,54% | - |
| 25.11.2025 | 24,38 | 25,07 | 24,16 | 24,98 | 2,36% | 5.837,00 |
| 21.11.2025 | 24,48 | 24,48 | 24,40 | 24,40 | -0,16% | - |
| 20.11.2025 | 24,44 | 24,47 | 24,43 | 24,44 | 1,24% | - |
| 19.11.2025 | 24,47 | 24,50 | 24,12 | 24,14 | -0,08% | 501,00 |
| 18.11.2025 | 23,98 | 24,18 | 23,96 | 24,16 | 0,21% | - |
| 17.11.2025 | 24,30 | 24,43 | 23,85 | 24,11 | -0,86% | 2.056,00 |
| 14.11.2025 | 24,23 | 24,44 | 24,12 | 24,32 | 0,54% | 2.298,00 |
| 13.11.2025 | 24,14 | 24,22 | 23,94 | 24,19 | 0,19% | 770,00 |
| 12.11.2025 | 24,12 | 24,25 | 24,06 | 24,15 | 0,50% | 894,00 |
| 11.11.2025 | 23,86 | 24,03 | 23,43 | 24,03 | 1,87% | 731,00 |
| 10.11.2025 | 23,42 | 23,59 | 23,28 | 23,59 | 0,81% | 638,00 |
| 07.11.2025 | 23,57 | 23,60 | 23,11 | 23,40 | 0,17% | 140,00 |
| 06.11.2025 | 23,66 | 23,83 | 23,28 | 23,36 | -1,29% | 200,00 |
| 05.11.2025 | 23,69 | 23,75 | 23,64 | 23,66 | -0,11% | 25,00 |
| 04.11.2025 | 23,65 | 23,77 | 23,54 | 23,69 | 1,63% | 220,00 |
| 03.11.2025 | 23,29 | 23,55 | 23,12 | 23,31 | -0,15% | 3.689,00 |
| 31.10.2025 | 23,25 | 23,43 | 23,25 | 23,34 | -3,03% | 341,00 |
| 29.10.2025 | 24,12 | 24,12 | 24,00 | 24,07 | -1,11% | 83,00 |
| 28.10.2025 | 24,34 | 24,36 | 24,34 | 24,34 | -0,71% | - |
| 27.10.2025 | 24,57 | 24,62 | 24,44 | 24,52 | 1,81% | 391,00 |
| 24.10.2025 | 24,23 | 24,40 | 24,00 | 24,08 | -1,27% | 874,00 |
| 23.10.2025 | 24,31 | 24,40 | 24,18 | 24,39 | -0,69% | 243,00 |
| 22.10.2025 | 24,33 | 24,57 | 24,18 | 24,56 | 1,40% | 4.026,00 |
| 21.10.2025 | 24,19 | 24,29 | 24,09 | 24,22 | 0,31% | 1.732,00 |
| 20.10.2025 | 24,06 | 24,18 | 23,82 | 24,15 | 0,04% | 1.664,00 |
| 17.10.2025 | 23,90 | 24,14 | 23,82 | 24,14 | 0,17% | 1.633,00 |
| 16.10.2025 | 23,91 | 24,32 | 23,90 | 24,10 | 0,08% | 1.287,00 |
| 15.10.2025 | 24,06 | 24,18 | 23,90 | 24,08 | -0,39% | 1.103,00 |
| 14.10.2025 | 23,94 | 24,20 | 23,94 | 24,17 | -1,23% | 1.015,00 |
| 13.10.2025 | 23,94 | 24,50 | 23,93 | 24,47 | 2,88% | 1.080,00 |
| 10.10.2025 | 23,91 | 23,93 | 23,57 | 23,79 | -3,00% | 2.694,00 |
| 09.10.2025 | 24,37 | 24,64 | 24,18 | 24,52 | -0,83% | 590,00 |